Marimekko Oyj (HEL:MEKKO)
Finland
· Delayed Price · Currency is EUR 12.68
-0.04 (-0.31%)
At close: Dec 5, 2025
Marimekko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.72 | 12.74 | 12.54 | 12.68 | 12.68 | -0.31% | 20,703 |
| Dec 4, 2025 | 12.60 | 12.80 | 12.60 | 12.72 | 12.72 | 0.47% | 21,479 |
| Dec 3, 2025 | 12.50 | 12.68 | 12.50 | 12.66 | 12.66 | 1.44% | 17,555 |
| Dec 2, 2025 | 12.52 | 12.56 | 12.40 | 12.48 | 12.48 | -0.48% | 16,689 |
| Dec 1, 2025 | 12.76 | 12.80 | 12.48 | 12.54 | 12.54 | -1.57% | 56,830 |
| Nov 28, 2025 | 12.72 | 12.86 | 12.62 | 12.74 | 12.74 | 0.16% | 49,714 |
| Nov 27, 2025 | 12.66 | 12.74 | 12.56 | 12.72 | 12.72 | 1.11% | 21,280 |
| Nov 26, 2025 | 12.46 | 12.68 | 12.44 | 12.58 | 12.58 | 0.96% | 13,782 |
| Nov 25, 2025 | 12.54 | 12.54 | 12.28 | 12.46 | 12.46 | -1.89% | 20,336 |
| Nov 24, 2025 | 12.66 | 12.72 | 12.42 | 12.70 | 12.70 | 0.32% | 59,897 |
| Nov 21, 2025 | 12.38 | 12.70 | 12.32 | 12.66 | 12.66 | 0.80% | 26,238 |
| Nov 20, 2025 | 12.38 | 12.66 | 12.38 | 12.56 | 12.56 | 1.62% | 14,322 |
| Nov 19, 2025 | 12.22 | 12.44 | 12.16 | 12.36 | 12.36 | 1.15% | 40,616 |
| Nov 18, 2025 | 12.26 | 12.28 | 12.10 | 12.22 | 12.22 | -0.33% | 12,813 |
| Nov 17, 2025 | 12.52 | 12.54 | 12.24 | 12.26 | 12.26 | -1.92% | 11,823 |
| Nov 14, 2025 | 12.50 | 12.56 | 12.38 | 12.50 | 12.50 | -0.16% | 15,425 |
| Nov 13, 2025 | 12.80 | 12.90 | 12.50 | 12.52 | 12.52 | -2.03% | 34,267 |
| Nov 12, 2025 | 12.78 | 12.84 | 12.68 | 12.78 | 12.78 | 0.16% | 12,852 |
| Nov 11, 2025 | 12.58 | 12.78 | 12.54 | 12.76 | 12.76 | 2.08% | 14,440 |
| Nov 10, 2025 | 12.64 | 12.68 | 12.50 | 12.50 | 12.50 | - | 17,087 |
| Nov 7, 2025 | 12.54 | 12.74 | 12.46 | 12.50 | 12.50 | -0.48% | 16,070 |
| Nov 6, 2025 | 12.50 | 12.68 | 12.46 | 12.56 | 12.56 | 0.32% | 17,071 |
| Nov 5, 2025 | 12.56 | 12.74 | 12.50 | 12.52 | 12.52 | -1.11% | 30,851 |
| Nov 4, 2025 | 12.70 | 12.80 | 12.44 | 12.66 | 12.66 | -0.63% | 24,242 |
| Nov 3, 2025 | 12.80 | 12.88 | 12.62 | 12.74 | 12.74 | -0.31% | 27,896 |
| Oct 31, 2025 | 13.50 | 13.70 | 12.66 | 12.78 | 12.78 | -2.59% | 40,840 |
| Oct 30, 2025 | 13.12 | 13.14 | 13.02 | 13.12 | 13.12 | 0.15% | 15,873 |
| Oct 29, 2025 | 13.28 | 13.28 | 13.06 | 13.10 | 13.10 | -1.36% | 17,516 |
| Oct 28, 2025 | 13.88 | 13.88 | 13.26 | 13.28 | 13.28 | -4.87% | 33,702 |
| Oct 27, 2025 | 13.80 | 14.00 | 13.60 | 13.96 | 13.96 | 1.16% | 28,392 |
| Oct 24, 2025 | 13.92 | 14.06 | 13.80 | 13.80 | 13.80 | -1.15% | 36,705 |
| Oct 23, 2025 | 13.44 | 14.00 | 13.44 | 13.96 | 13.96 | 3.87% | 48,740 |
| Oct 22, 2025 | 13.18 | 13.44 | 13.08 | 13.44 | 13.44 | 1.97% | 36,687 |
| Oct 21, 2025 | 13.12 | 13.18 | 12.96 | 13.18 | 13.18 | 0.92% | 25,161 |
| Oct 20, 2025 | 12.80 | 13.12 | 12.70 | 13.06 | 13.06 | 2.03% | 69,816 |
| Oct 17, 2025 | 12.62 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 14,441 |
| Oct 16, 2025 | 12.78 | 12.82 | 12.66 | 12.70 | 12.70 | -0.47% | 135,625 |
| Oct 15, 2025 | 12.60 | 12.88 | 12.60 | 12.76 | 12.76 | 1.59% | 15,357 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.52 | 12.56 | 12.56 | -1.26% | 8,867 |
| Oct 13, 2025 | 12.52 | 12.76 | 12.52 | 12.72 | 12.72 | 1.60% | 7,733 |
| Oct 10, 2025 | 12.56 | 12.70 | 12.52 | 12.52 | 12.52 | -0.16% | 8,464 |
| Oct 9, 2025 | 12.80 | 12.86 | 12.54 | 12.54 | 12.54 | -1.72% | 15,784 |
| Oct 8, 2025 | 12.96 | 12.96 | 12.50 | 12.76 | 12.76 | 1.75% | 6,595 |
| Oct 7, 2025 | 12.58 | 12.64 | 12.48 | 12.54 | 12.54 | -0.48% | 13,559 |
| Oct 6, 2025 | 12.56 | 12.78 | 12.52 | 12.60 | 12.60 | 0.80% | 11,240 |
| Oct 3, 2025 | 12.58 | 12.88 | 12.50 | 12.50 | 12.50 | -0.64% | 33,092 |
| Oct 2, 2025 | 12.54 | 12.74 | 12.42 | 12.58 | 12.58 | 0.32% | 14,162 |
| Oct 1, 2025 | 12.54 | 12.72 | 12.48 | 12.54 | 12.54 | 0.16% | 17,321 |
| Sep 30, 2025 | 12.60 | 12.60 | 12.32 | 12.52 | 12.52 | -0.48% | 38,354 |
| Sep 29, 2025 | 12.50 | 12.68 | 12.48 | 12.58 | 12.58 | 1.29% | 31,985 |
| Sep 26, 2025 | 12.50 | 12.58 | 12.34 | 12.42 | 12.42 | -0.64% | 21,817 |
| Sep 25, 2025 | 12.80 | 12.82 | 12.50 | 12.50 | 12.50 | -2.50% | 16,703 |
| Sep 24, 2025 | 13.02 | 13.10 | 12.82 | 12.82 | 12.82 | -1.54% | 21,286 |
| Sep 23, 2025 | 13.06 | 13.22 | 13.00 | 13.02 | 13.02 | 0.15% | 13,156 |
| Sep 22, 2025 | 12.98 | 13.00 | 12.66 | 13.00 | 13.00 | 0.15% | 33,313 |
| Sep 19, 2025 | 13.22 | 13.22 | 12.98 | 12.98 | 12.98 | -1.82% | 34,064 |
| Sep 18, 2025 | 13.40 | 13.40 | 13.02 | 13.22 | 13.22 | -1.34% | 14,860 |
| Sep 17, 2025 | 12.72 | 13.48 | 12.72 | 13.40 | 13.40 | 5.51% | 74,900 |
| Sep 16, 2025 | 12.60 | 12.78 | 12.48 | 12.70 | 12.70 | 1.76% | 12,072 |
| Sep 15, 2025 | 12.46 | 12.58 | 12.38 | 12.48 | 12.48 | 0.16% | 15,404 |
| Sep 12, 2025 | 12.38 | 12.58 | 12.24 | 12.46 | 12.46 | 0.81% | 23,603 |
| Sep 11, 2025 | 12.40 | 12.62 | 12.32 | 12.36 | 12.36 | 0.16% | 19,385 |
| Sep 10, 2025 | 12.56 | 12.62 | 12.34 | 12.34 | 12.34 | -0.32% | 13,021 |
| Sep 9, 2025 | 12.64 | 12.64 | 12.28 | 12.38 | 12.38 | -0.80% | 14,079 |
| Sep 8, 2025 | 12.60 | 12.80 | 12.42 | 12.48 | 12.48 | -0.64% | 28,699 |
| Sep 5, 2025 | 12.44 | 12.60 | 12.34 | 12.56 | 12.56 | 1.62% | 27,822 |
| Sep 4, 2025 | 12.18 | 12.44 | 12.16 | 12.36 | 12.36 | 3.52% | 26,790 |
| Sep 3, 2025 | 12.02 | 12.24 | 11.94 | 11.94 | 11.94 | -0.50% | 21,944 |
| Sep 2, 2025 | 12.00 | 12.10 | 11.98 | 12.00 | 12.00 | - | 11,043 |
| Sep 1, 2025 | 12.06 | 12.14 | 12.00 | 12.00 | 12.00 | 0.17% | 14,204 |
| Aug 29, 2025 | 12.02 | 12.20 | 11.98 | 11.98 | 11.98 | -0.33% | 23,861 |
| Aug 28, 2025 | 12.18 | 12.26 | 12.02 | 12.02 | 12.02 | -1.15% | 17,814 |
| Aug 27, 2025 | 12.22 | 12.30 | 12.12 | 12.16 | 12.16 | -0.49% | 16,135 |
| Aug 26, 2025 | 12.26 | 12.28 | 12.12 | 12.22 | 12.22 | -0.33% | 68,626 |
| Aug 25, 2025 | 12.18 | 12.36 | 12.18 | 12.26 | 12.26 | 0.66% | 13,622 |
| Aug 22, 2025 | 11.88 | 12.26 | 11.86 | 12.18 | 12.18 | 2.53% | 21,356 |
| Aug 21, 2025 | 11.86 | 12.06 | 11.80 | 11.88 | 11.88 | - | 15,784 |
| Aug 20, 2025 | 12.08 | 12.10 | 11.86 | 11.88 | 11.88 | -1.00% | 29,968 |
| Aug 19, 2025 | 11.96 | 12.28 | 11.96 | 12.00 | 12.00 | 1.18% | 15,040 |
| Aug 18, 2025 | 12.06 | 12.22 | 11.86 | 11.86 | 11.86 | -1.50% | 38,887 |
| Aug 15, 2025 | 12.78 | 12.80 | 12.04 | 12.04 | 12.04 | -5.20% | 44,405 |
| Aug 14, 2025 | 13.00 | 13.06 | 12.36 | 12.70 | 12.70 | -2.76% | 39,277 |
| Aug 13, 2025 | 13.18 | 13.30 | 13.04 | 13.06 | 13.06 | 0.77% | 18,983 |
| Aug 12, 2025 | 12.92 | 13.02 | 12.76 | 12.96 | 12.96 | 0.62% | 14,945 |
| Aug 11, 2025 | 13.12 | 13.26 | 12.84 | 12.88 | 12.88 | -1.83% | 10,699 |
| Aug 8, 2025 | 13.30 | 13.38 | 13.10 | 13.12 | 13.12 | -1.20% | 6,728 |
| Aug 7, 2025 | 13.32 | 13.52 | 13.28 | 13.28 | 13.28 | -0.30% | 20,228 |
| Aug 6, 2025 | 13.38 | 13.46 | 13.32 | 13.32 | 13.32 | -0.89% | 12,161 |
| Aug 5, 2025 | 13.32 | 13.46 | 13.30 | 13.44 | 13.44 | 1.82% | 8,619 |
| Aug 4, 2025 | 12.94 | 13.24 | 12.94 | 13.20 | 13.20 | 2.01% | 10,311 |
| Aug 1, 2025 | 13.04 | 13.04 | 12.92 | 12.94 | 12.94 | -0.77% | 13,888 |
| Jul 31, 2025 | 13.00 | 13.16 | 12.96 | 13.04 | 13.04 | -0.31% | 19,992 |
| Jul 30, 2025 | 13.32 | 13.44 | 13.02 | 13.08 | 13.08 | -1.95% | 9,395 |
| Jul 29, 2025 | 13.44 | 13.50 | 13.30 | 13.34 | 13.34 | -1.33% | 6,656 |
| Jul 28, 2025 | 13.68 | 13.72 | 13.44 | 13.52 | 13.52 | -1.17% | 11,704 |
| Jul 25, 2025 | 13.52 | 13.68 | 13.44 | 13.68 | 13.68 | 1.03% | 18,715 |
| Jul 24, 2025 | 13.68 | 13.76 | 13.38 | 13.54 | 13.54 | -0.44% | 16,716 |
| Jul 23, 2025 | 13.66 | 13.84 | 13.60 | 13.60 | 13.60 | -1.02% | 18,725 |
| Jul 22, 2025 | 13.86 | 13.86 | 13.60 | 13.74 | 13.74 | -0.87% | 17,762 |
| Jul 21, 2025 | 13.82 | 13.94 | 13.76 | 13.86 | 13.86 | 0.14% | 9,539 |